Fidelity Japan Trust Plc Historical Data - FJV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Fidelity Japan Trust Plc (FJV)
Fidelity Japan Trust Plc (FJV) Historical

Fidelity Japan Trust Plc (FJV)

174.50

0.50

(0.29%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	174.5	175.5	168	120687	173.02864098	DE
4	-8	-4.38356164384	182.5	184	168	216882	177.37819206	DE
12	-7	-3.85674931129	181.5	186	168	193192	179.01499744	DE
26	22.5	14.8026315789	152	186.5	151	208828	174.63843494	DE
52	0.5	0.287356321839	174	186.5	151	172149	172.91413829	DE
156	-57.5	-24.7844827586	232	266	143	164161	189.10898258	DE
260	31	21.6027874564	143.5	266	106	181997	182.82683885	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	174.5	0.5	0.29	175.5	175.5	174.5	87949
1713889800	174	0.5	0.29	173.5	174	172.5	77601
1713803400	173.5	2.5	1.46	173.5	174	172	95998
1713544200	171	-3	-1.72	170.5	171	168	136666
1713457800	174	1	0.58	171	175	171	165015
1713371400	173	-3.5	-1.98	174.5	174.5	171.5	128156
1713285000	176.5	-2	-1.12	176.5	179.5	176	159080
1713198600	178.5	0.5	0.28	182	182	178	102741
1712939400	178	0	0.00	179	179	178	116134
1712853000	178	0	0.00	178	178	178	115487
1712766600	178	-1	-0.56	181	181	177.5	154353
1712680200	179	0.5	0.28	178.5	179	178	513874
1712593800	178.5	1	0.56	177	178.5	177	461271
1712334600	177.5	0.5	0.28	178.5	178.5	176	681074
1712248200	177	-1.5	-0.84	178.5	178.5	177	305442
1712161800	178.5	1.5	0.85	179	179	177	168415
1712075400	177	-3	-1.67	180.5	180.5	176.5	241709
1711647000	180	-4	-2.17	181	182	180	216611
1711560600	184	1.5	0.82	182.5	184	182.5	64240
1711474200	182.5	0	0.00	184.5	185.5	182	62615
1711387800	182.5	-2.5	-1.35	185	185	182	140571
1711128600	185	0	0.00	186	186	185	124676
1711042200	185	4	2.21	184	185	184	231414
1710955800	181	-1	-0.55	182	182	180	79426
1710869400	182	2	1.11	183	183	180	139247
1710783000	180	1	0.56	180.5	181	179.5	150025
1710523800	179	0	0.00	179.5	179.5	177	330673
1710437400	179	0	0.00	179	182.5	179	220806
1710351000	179	-5	-2.72	182	182	179	292288
1710264600	184	2	1.10	181.5	184	181.5	155629
1710178200	182	-2	-1.09	183	183	180	164361
1709919000	184	-0.5	-0.27	185.5	185.5	183.5	104617
1709832600	184.5	-0.5	-0.27	184	185	183	125375
1709746200	185	4	2.21	182	185	182	98203
1709659800	181	1	0.56	180.5	185.5	180	139313
1709573400	180	-3	-1.64	182.5	183	180	275304
1709314200	183	3	1.67	181	183	181	229555
1709227800	180	1.5	0.84	180	180.5	179.5	143543
1709141400	178.5	-0.5	-0.28	179	179	178.5	115562
1709055000	179	0.5	0.28	177.5	180.5	177.5	341414
1708968600	178.5	-1	-0.56	179.5	179.5	178	129607
1708709400	179.5	0	0.00	177	179.5	177	164563
1708623000	179.5	1.5	0.84	179	179.5	178.5	206173
1708536600	178	2	1.14	176	179	175.5	136041
1708450200	176	-3	-1.68	179.5	179.5	176	94824
1708363800	179	1	0.56	177.5	179	177.5	123619
1708104600	178	0.5	0.28	177.5	179.5	177.5	184097
1708018200	177.5	1	0.57	177	178	177	381730
1707931800	176.5	-0.5	-0.28	178.5	178.5	176.5	94502
1707845400	177	-0.5	-0.28	179	179	176	325034
1707759000	177.5	-1	-0.56	177.5	178	176	310970
1707499800	178.5	1	0.56	178	178.5	178	88653
1707413400	177.5	-0.5	-0.28	178.5	179	177.5	138864
1707327000	178	-0.5	-0.28	178	178	177	224961
1707240600	178.5	-2.5	-1.38	179.5	179.5	178.5	230222
1707154200	181	1.5	0.84	180.5	181	180	391299
1706895000	179.5	-2	-1.10	184.5	184.5	179	120079
1706808600	181.5	1.5	0.83	180.5	181.5	180	108070
1706722200	180	0	0.00	181.5	181.5	179.5	183357
1706635800	180	-2.5	-1.37	180	180.5	180	266733
1706549400	182.5	2.5	1.39	180	182.5	180	166974
1706290200	180	-2	-1.10	182	182	179.5	241599
1706203800	182	1	0.55	182	182	181	33174

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions